213.50
-4.5(-2.06%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 218 | 213.5 | 213.5 | 218 | 211.5 | 645,962 |
| September 25, 2025 | 218 | 218 | 218 | 219.5 | 215.5 | 568,979 |
| September 24, 2025 | 225 | 217.5 | 217.5 | 225 | 217.5 | 1.21M |
| September 23, 2025 | 228 | 225 | 225 | 228.5 | 221 | 1.68M |
| September 22, 2025 | 222.5 | 230 | 230 | 234.5 | 217.5 | 4.57M |
| September 19, 2025 | 212 | 219 | 219 | 221 | 212 | 2.74M |
| September 18, 2025 | 212 | 211 | 211 | 213.5 | 211 | 612,042 |
| September 17, 2025 | 210 | 210.5 | 210.5 | 215 | 209 | 891,042 |
| September 16, 2025 | 208 | 210 | 210 | 211.5 | 207 | 429,125 |
| September 15, 2025 | 206 | 206.5 | 206.5 | 209 | 205 | 298,196 |
| September 12, 2025 | 207 | 205.5 | 205.5 | 209 | 205.5 | 263,205 |
| September 11, 2025 | 209.5 | 204.5 | 204.5 | 211 | 204 | 396,117 |
| September 10, 2025 | 210 | 208.5 | 208.5 | 212 | 208.5 | 341,012 |
| September 09, 2025 | 213 | 209 | 209 | 213.5 | 209 | 255,435 |
| September 08, 2025 | 211.5 | 211.5 | 211.5 | 215.5 | 210 | 798,164 |
| September 05, 2025 | 211.5 | 210 | 210 | 211.5 | 208 | 285,458 |
| September 04, 2025 | 208 | 208.5 | 208.5 | 211.5 | 208 | 288,469 |
| September 03, 2025 | 205.5 | 207 | 207 | 208.5 | 205.5 | 113,953 |
| September 02, 2025 | 208 | 205.5 | 205.5 | 209 | 204 | 176,366 |
| September 01, 2025 | 210 | 206 | 206 | 210.5 | 205.5 | 192,280 |
| August 29, 2025 | 211.5 | 210 | 210 | 213 | 210 | 548,922 |
| August 28, 2025 | 208.5 | 211.5 | 211.5 | 212 | 208.5 | 627,397 |
| August 27, 2025 | 205 | 208.5 | 208.5 | 209 | 205 | 391,802 |
| August 26, 2025 | 205.5 | 206.5 | 206.5 | 206.5 | 204.5 | 268,506 |
| August 25, 2025 | 204.5 | 206 | 206 | 206.5 | 203.5 | 249,543 |
| August 22, 2025 | 202 | 202.5 | 202.5 | 203.5 | 201 | 116,782 |
| August 21, 2025 | 200.5 | 202.5 | 202.5 | 203.5 | 200.5 | 121,817 |
| August 20, 2025 | 202 | 200.5 | 200.5 | 202 | 199.5 | 254,436 |
| August 19, 2025 | 204 | 202 | 202 | 204 | 202 | 182,460 |
| August 18, 2025 | 206 | 204.5 | 204.5 | 207 | 203.5 | 202,210 |
| August 15, 2025 | 208 | 207 | 207 | 208 | 206 | 182,416 |
| August 14, 2025 | 206 | 208 | 208 | 210 | 206 | 319,097 |
| August 13, 2025 | 207.5 | 207 | 207 | 210 | 206 | 438,635 |
| August 12, 2025 | 205 | 207 | 207 | 207 | 202 | 631,820 |
| August 11, 2025 | 204 | 205 | 205 | 205 | 199.5 | 661,655 |
| August 08, 2025 | 205 | 203 | 203 | 208 | 203 | 455,627 |
| August 07, 2025 | 206.5 | 204 | 204 | 207 | 204 | 225,216 |
| August 06, 2025 | 204 | 206.5 | 206.5 | 206.5 | 202.5 | 395,733 |
| August 05, 2025 | 203.5 | 204 | 204 | 206.5 | 203.5 | 357,897 |
| August 04, 2025 | 202.5 | 203.5 | 203.5 | 203.5 | 200.5 | 74,362 |
| August 01, 2025 | 201 | 204 | 204 | 204 | 198.5 | 391,909 |
| July 31, 2025 | 203 | 199.5 | 199.5 | 203 | 197 | 499,729 |
| July 30, 2025 | 200 | 203 | 203 | 203 | 199 | 175,345 |
| July 29, 2025 | 203 | 200 | 200 | 203 | 199.5 | 204,988 |
| July 28, 2025 | 203 | 202 | 202 | 204.5 | 202 | 162,375 |
| July 25, 2025 | 203 | 202.5 | 202.5 | 205 | 202 | 335,924 |
| July 24, 2025 | 201.5 | 204 | 204 | 204.5 | 201 | 471,546 |
| July 23, 2025 | 201 | 200.5 | 200.5 | 202.5 | 198.5 | 400,563 |
| July 22, 2025 | 206 | 199.5 | 199.5 | 206.5 | 199 | 544,997 |
| July 21, 2025 | 208.5 | 205 | 205 | 208.5 | 205 | 299,361 |
| July 18, 2025 | 211 | 208.5 | 208.5 | 211 | 207.5 | 227,740 |
| July 17, 2025 | 209 | 209.5 | 209.5 | 210.5 | 208 | 454,228 |
| July 16, 2025 | 205 | 207.5 | 207.5 | 208 | 205 | 251,840 |
| July 15, 2025 | 204.5 | 205 | 205 | 206.5 | 204.5 | 182,943 |
| July 14, 2025 | 205.5 | 204 | 204 | 206.5 | 204 | 106,999 |
| July 11, 2025 | 206.5 | 206 | 206 | 208.5 | 206 | 306,354 |
| July 10, 2025 | 209 | 207 | 207 | 210.5 | 207 | 246,984 |
| July 09, 2025 | 201.5 | 210.5 | 210.5 | 211 | 201.5 | 895,101 |
| July 08, 2025 | 205 | 201.5 | 201.5 | 205 | 201.5 | 325,518 |
| July 07, 2025 | 205.5 | 207 | 207 | 207.5 | 203 | 1.06M |